|
Closing price on 6/14/2018
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
25,960 |
| Split-adjusted Price |
12.78 |
|
|
SHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2018
|
-0.70 / -2.95%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.38
|
12.78
|
25,960
|
|
|
6/13/2018
|
-0.10 / -0.42%
|
23.05
|
23.70
|
23.00
|
23.70
|
23.36
|
12.22
|
4,010
|
|
|
6/12/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.80
|
23.49
|
12.28
|
9,960
|
|
|
6/11/2018
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
12.28
|
200
|
|
|
6/8/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.75
|
12.33
|
10,230
|
|
|
6/7/2018
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.49
|
12.33
|
1,660
|
|
|
6/6/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
12.02
|
0
|
|
|
6/5/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
12.02
|
0
|
|
|
6/4/2018
|
+0.30 / +1.30%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.37
|
12.02
|
4,450
|
|
|
6/1/2018
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.88
|
11.86
|
9,570
|
|
|
5/31/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.86
|
0
|
|
|
5/30/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.86
|
0
|
|
|
5/29/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.86
|
0
|
|
|
5/28/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.86
|
0
|
|
|
5/25/2018
|
-0.20 / -0.86%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.05
|
11.86
|
2,540
|
|
|
5/24/2018
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.97
|
100,000
|
|
|
5/23/2018
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.97
|
0
|
|
|
5/22/2018
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.97
|
0
|
|
|
5/21/2018
|
+0.25 / +1.09%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
11.97
|
10
|
|
|
5/18/2018
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
11.84
|
0
|
|
|
5/17/2018
|
+1.35 / +6.25%
|
21.70
|
22.95
|
21.70
|
22.95
|
21.95
|
11.84
|
19,320
|
|
|
5/16/2018
|
-0.30 / -1.37%
|
21.70
|
22.95
|
21.60
|
21.60
|
21.96
|
11.14
|
1,260
|
|
|
5/15/2018
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.69
|
11.30
|
2,720
|
|
|
5/14/2018
|
+0.70 / +3.32%
|
21.65
|
21.80
|
21.60
|
21.80
|
21.68
|
11.24
|
5,720
|
|
|
5/11/2018
|
-1.50 / -6.64%
|
22.60
|
22.60
|
21.10
|
21.10
|
22.30
|
10.88
|
7,400
|
|
|
5/10/2018
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.51
|
11.66
|
5,020
|
|
|
5/9/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.71
|
0
|
|
|
5/8/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.71
|
1,700
|
|
|
5/7/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.71
|
2,510
|
|
|
5/4/2018
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.53
|
11.71
|
10,340
|
|
|